Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	37.49	37.71	37.12	37.56	21,607,530	+0.48(+1.31%)
May 28, 2009	36.64	37.38	16.52	37.07	21,715,912	+0.70(+1.92%)
May 27, 2009	37.00	37.31	36.27	36.37	21,673,758	-0.61(-1.66%)
May 26, 2009	35.95	36.99	35.81	36.99	21,334,500	+0.69(+1.89%)
May 22, 2009	36.47	37.05	36.26	36.30	15,584,559	-0.02(-0.05%)
May 21, 2009	36.35	36.56	35.97	36.32	22,095,926	-0.42(-1.13%)
May 20, 2009	37.40	37.67	36.64	36.73	31,275,028	-0.37(-0.99%)
May 19, 2009	37.17	37.32	36.99	37.10	25,255,088	-0.10(-0.26%)
May 18, 2009	37.54	37.56	37.00	37.20	23,929,632	+0.08(+0.23%)
May 15, 2009	37.70	37.74	36.90	37.11	21,875,510	-1.11(-2.90%)
May 14, 2009	38.11	38.55	37.91	38.22	17,843,686	-0.14(-0.37%)
May 13, 2009	38.41	38.87	38.07	38.36	22,079,148	-0.61(-1.58%)
May 12, 2009	38.77	39.18	38.32	38.98	20,097,372	+0.67(+1.75%)
May 11, 2009	39.03	39.04	38.15	38.31	23,999,348	-1.34(-3.38%)
May 08, 2009	38.64	39.96	38.64	39.65	24,735,606	+1.46(+3.81%)
May 07, 2009	38.65	38.87	38.01	38.19	21,903,564	-0.18(-0.46%)
May 06, 2009	37.45	38.50	37.40	38.37	25,008,920	+1.33(+3.59%)
May 05, 2009	37.61	37.72	36.84	37.04	22,507,208	-0.52(-1.39%)
May 04, 2009	37.93	38.42	37.34	37.56	27,026,240	-0.11(-0.28%)
May 01, 2009	37.21	37.78	36.82	37.67	21,308,562	+0.43(+1.16%)
Apr 30, 2009	38.31	38.31	36.78	37.24	24,999,642	-0.82(-2.16%)
Apr 29, 2009	37.52	38.14	37.23	38.06	20,709,476	+0.88(+2.38%)
Apr 28, 2009	36.50	37.71	36.40	37.17	16,440,838	+0.33(+0.89%)
Apr 27, 2009	36.80	37.20	36.52	36.85	21,840,764	-0.67(-1.79%)
Apr 24, 2009	37.31	37.93	37.18	37.52	22,394,336	+0.60(+1.63%)
Apr 23, 2009	36.30	37.03	36.05	36.91	21,960,492	+1.00(+2.79%)
Apr 22, 2009	36.24	36.54	35.80	35.91	21,182,868	-0.65(-1.79%)
Apr 21, 2009	35.80	36.60	35.52	36.56	22,313,766	+0.59(+1.63%)
Apr 20, 2009	36.78	36.84	35.91	35.98	20,864,270	-1.21(-3.24%)
Apr 17, 2009	37.42	37.60	37.03	37.18	22,474,686	+0.05(+0.12%)
Apr 16, 2009	37.83	37.83	36.68	37.14	21,230,136	-0.43(-1.15%)
Apr 15, 2009	37.42	37.71	36.95	37.57	19,916,262	+0.07(+0.18%)
Apr 14, 2009	37.67	37.95	37.20	37.51	23,026,884	-0.79(-2.06%)
Apr 13, 2009	38.00	38.40	37.47	38.29	22,393,444	-0.70(-1.81%)
Apr 09, 2009	39.18	39.35	38.60	39.00	19,629,910	+0.42(+1.09%)
Apr 08, 2009	38.15	38.92	37.97	38.58	19,956,716	+0.05(+0.12%)
Apr 07, 2009	38.90	38.96	38.26	38.53	19,679,800	-0.84(-2.13%)
Apr 06, 2009	39.29	39.46	38.68	39.37	18,516,266	-0.33(-0.84%)
Apr 03, 2009	39.38	39.95	39.11	39.70	20,547,942	+0.10(+0.24%)
Apr 02, 2009	39.43	40.16	39.16	39.61	32,076,082	+1.13(+2.94%)
Apr 01, 2009	37.18	38.70	37.08	38.47	25,383,358	+0.60(+1.58%)
Mar 31, 2009	37.99	38.60	37.62	37.88	33,180,850	+0.25(+0.66%)
Mar 30, 2009	38.05	38.24	37.16	37.63	25,393,678	-1.90(-4.80%)
Mar 26, 2009	39.76	39.95	38.96	39.53	28,233,624	+0.26(+0.67%)
Mar 25, 2009	39.07	39.53	38.21	39.26	29,685,130	+0.41(+1.06%)
Mar 24, 2009	38.44	39.43	12.67	38.85	27,323,486	-0.10(-0.26%)
Mar 23, 2009	38.02	38.97	37.90	38.95	36,074,056	+2.50(+6.86%)
Mar 20, 2009	38.05	38.29	36.20	36.45	42,273,004	-1.80(-4.71%)
Mar 19, 2009	38.45	38.98	37.65	38.26	30,570,710	+0.74(+1.98%)
Mar 18, 2009	36.45	37.73	36.03	37.51	31,674,824	+0.72(+1.96%)
Mar 17, 2009	35.55	36.81	35.17	36.79	26,153,772	+1.34(+3.77%)
Mar 16, 2009	34.73	36.17	34.73	35.46	23,560,286	+0.02(+0.05%)
Mar 13, 2009	35.98	36.04	34.98	35.44	0	-0.28(-0.77%)
Mar 12, 2009	34.76	35.78	34.44	35.71	27,697,938	+1.23(+3.56%)
Mar 11, 2009	34.42	35.38	33.99	34.49	27,268,304	-0.17(-0.50%)
Mar 10, 2009	33.74	34.80	33.39	34.66	38,955,984	+1.83(+5.58%)
Mar 09, 2009	32.46	33.57	32.40	32.83	31,361,218	+0.01(+0.02%)
Mar 06, 2009	32.41	33.44	31.81	32.82	0	+1.02(+3.21%)
Mar 05, 2009	32.71	32.82	31.61	31.80	39,529,180	-1.59(-4.76%)
Mar 04, 2009	33.27	34.05	33.15	33.39	33,892,992	+0.88(+2.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.